Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
11.09
-0.14 (-1.25%)
Nov 21, 2024, 1:44 PM EST - Market open

Replimune Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.9311.2910.7511.2311.232.56%548,379
Nov 19, 202410.6210.9910.5710.9510.951.67%531,716
Nov 18, 202410.7510.9810.6310.7710.77-0.28%1,739,958
Nov 15, 202411.5011.5010.5910.8010.80-5.26%600,014
Nov 14, 202411.6711.7311.2511.4011.40-2.48%720,056
Nov 13, 202412.1812.7311.6211.6911.69-4.10%381,467
Nov 12, 202412.4912.6011.4512.1912.19-2.48%461,157
Nov 11, 202412.6612.9712.4512.5012.500.48%381,820
Nov 8, 202412.1612.7812.1312.4412.441.88%291,958
Nov 7, 202412.7312.8412.1112.2112.21-3.86%295,085
Nov 6, 202412.4412.7912.2312.7012.705.66%686,240
Nov 5, 202412.0812.3311.7312.0212.02-332,931
Nov 4, 202411.7912.2311.2212.0212.021.01%338,680
Nov 1, 202411.6212.1411.4311.9011.901.19%645,289
Oct 31, 202412.1412.1811.7411.7611.76-2.89%325,439
Oct 30, 202412.2112.3712.0612.1112.11-1.38%345,576
Oct 29, 202412.0112.3711.9512.2812.281.91%275,830
Oct 28, 202411.8112.2011.7412.0512.052.73%283,527
Oct 25, 202411.9912.1111.6911.7311.73-1.92%414,727
Oct 24, 202412.0212.2911.7911.9611.96-0.42%346,416
Oct 23, 202411.9312.3611.7912.0112.010.33%766,382
Oct 22, 202411.2512.0411.2011.9711.975.46%461,701
Oct 21, 202411.4411.5911.0911.3511.35-1.56%298,213
Oct 18, 202411.3311.6811.3111.5311.531.95%316,491
Oct 17, 202411.4211.5511.1611.3111.31-0.88%408,571
Oct 16, 202410.6711.4110.4311.4111.418.25%524,352
Oct 15, 202410.6010.719.9410.5410.54-1.22%657,824
Oct 14, 202411.3611.4810.5410.6710.67-7.06%783,203
Oct 11, 202411.0611.5911.0511.4811.483.24%461,594
Oct 10, 202411.6211.6511.0311.1211.12-5.60%438,190
Oct 9, 202411.7612.0311.5411.7811.780.34%342,145
Oct 8, 202411.3311.9111.2111.7411.743.62%809,786
Oct 7, 202411.6211.6211.1411.3311.33-1.99%467,150
Oct 4, 202411.7411.9311.4611.5611.56-1.11%418,506
Oct 3, 202412.1412.6411.5811.6911.69-4.73%843,392
Oct 2, 202411.8512.8611.2412.2712.273.11%2,541,221
Oct 1, 202410.9311.9110.6911.9011.908.58%1,337,000
Sep 30, 202411.0611.4210.7110.9610.96-1.79%815,085
Sep 27, 202411.2811.4911.0411.1611.160.27%512,555
Sep 26, 202411.1711.5011.0911.1311.130.54%660,616
Sep 25, 202411.0911.5911.0011.0711.07-602,963
Sep 24, 202411.2011.2810.8111.0711.071.00%825,508
Sep 23, 202410.9711.1510.6710.9610.960.46%675,664
Sep 20, 202411.1711.3310.9010.9110.91-2.85%3,730,528
Sep 19, 202411.3211.5811.0711.2311.231.35%652,480
Sep 18, 202411.2711.6210.9111.0811.080.45%678,432
Sep 17, 202410.4011.1810.3011.0311.035.45%700,248
Sep 16, 202411.2311.4310.2010.4610.46-6.02%941,500
Sep 13, 202410.4211.3810.3211.1311.137.23%727,968
Sep 12, 202410.3810.5210.1910.3810.380.10%463,752
Sep 11, 202410.2910.5510.1010.3710.370.29%629,740
Sep 10, 202410.5510.6510.1310.3410.34-1.80%741,986
Sep 9, 202410.4311.0310.1510.5310.531.54%1,174,571
Sep 6, 202410.7311.0110.2510.3710.37-3.26%432,165
Sep 5, 202410.5410.8210.3610.7210.722.68%470,852
Sep 4, 202410.3410.7910.1810.4410.441.56%361,593
Sep 3, 202410.1610.8510.1410.2810.281.08%463,987
Aug 30, 202411.0611.2410.1310.1710.17-8.05%969,795
Aug 29, 202410.3011.3210.2311.0611.067.38%980,075
Aug 28, 202410.0710.329.8410.3010.303.10%521,774
Aug 27, 202410.2610.369.979.999.99-2.92%340,506
Aug 26, 202410.2710.5910.1310.2910.291.48%281,300
Aug 23, 202410.2410.5710.0510.1410.14-381,325
Aug 22, 202410.2710.4210.0310.1410.14-1.27%268,104
Aug 21, 202410.6310.739.9710.2710.27-2.93%561,109
Aug 20, 202410.1910.6010.0010.5810.582.92%619,487
Aug 19, 202410.0510.369.8610.2810.281.68%687,726
Aug 16, 202410.1810.379.9910.1110.11-1.84%428,582
Aug 15, 202410.0010.419.8310.3010.304.46%517,130
Aug 14, 20249.759.869.289.869.861.34%400,956
Aug 13, 20249.329.759.189.739.731.88%664,689
Aug 12, 20249.609.789.379.559.55-0.31%374,767
Aug 9, 20249.5010.029.389.589.581.38%598,758
Aug 8, 20249.429.829.059.459.452.72%442,055
Aug 7, 20249.989.989.129.209.20-5.93%426,777
Aug 6, 20249.8110.049.509.789.780.62%415,850
Aug 5, 20249.599.829.059.729.72-3.76%1,028,133
Aug 2, 20249.9010.379.7610.1010.10-1.17%1,055,270
Aug 1, 202410.0010.479.8610.2210.222.20%1,165,553
Jul 31, 202410.1910.359.8510.0010.00-0.99%658,894
Jul 30, 202410.0410.189.9410.1010.100.40%403,938
Jul 29, 202410.2810.5010.0110.0610.06-2.80%503,088
Jul 26, 202410.6010.6010.2710.3510.35-1.24%623,965
Jul 25, 202410.2710.9310.0410.4810.482.24%658,728
Jul 24, 20249.8710.509.7610.2510.252.09%508,000
Jul 23, 20249.8110.189.6110.0410.042.03%417,490
Jul 22, 20249.949.999.579.849.84-0.51%404,051
Jul 19, 202410.0610.209.799.899.89-1.69%518,750
Jul 18, 202410.6210.7610.0010.0610.06-5.36%750,774
Jul 17, 202410.9711.1510.3610.6310.63-3.89%863,078
Jul 16, 202410.9011.3210.6811.0611.062.31%1,371,597
Jul 15, 202410.3610.9610.0410.8110.814.34%749,524
Jul 12, 202410.2210.579.8710.3610.364.44%721,168
Jul 11, 20248.7510.078.759.929.9214.81%836,633
Jul 10, 20248.828.828.438.648.64-1.82%423,646
Jul 9, 20248.458.898.198.808.804.27%544,329
Jul 8, 20248.198.548.008.448.444.07%544,022
Jul 5, 20248.108.287.868.118.110.25%336,038
Jul 3, 20248.508.507.958.098.09-3.35%519,616
Jul 2, 20249.309.378.188.378.37-10.58%921,916